Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2024 | CNY | 1.073 | 1.091 | 1.073 | 1.09 | 1.09 | +0.015 (+1.40%) | 40,864,231 |
24 May 2024 | CNY | 1.074 | 1.087 | 1.07 | 1.075 | 1.075 | -0.004 (-0.37%) | 43,518,270 |
23 May 2024 | CNY | 1.087 | 1.088 | 1.075 | 1.079 | 1.079 | -0.013 (-1.19%) | 55,356,500 |
22 May 2024 | CNY | 1.09 | 1.101 | 1.09 | 1.092 | 1.092 | 0.0 (0.0%) | 45,705,850 |
21 May 2024 | CNY | 1.086 | 1.095 | 1.086 | 1.092 | 1.092 | +0.001 (+0.09%) | 37,431,240 |
20 May 2024 | CNY | 1.086 | 1.094 | 1.083 | 1.091 | 1.091 | +0.005 (+0.46%) | 37,888,070 |
17 May 2024 | CNY | 1.075 | 1.086 | 1.07 | 1.086 | 1.086 | +0.011 (+1.02%) | 28,941,580 |
16 May 2024 | CNY | 1.07 | 1.079 | 1.07 | 1.075 | 1.075 | +0.005 (+0.47%) | 26,424,100 |
15 May 2024 | CNY | 1.072 | 1.077 | 1.068 | 1.07 | 1.07 | -0.004 (-0.37%) | 30,644,510 |
14 May 2024 | CNY | 1.086 | 1.086 | 1.072 | 1.074 | 1.074 | -0.01 (-0.92%) | 33,830,770 |
13 May 2024 | CNY | 1.077 | 1.086 | 1.07 | 1.084 | 1.084 | +0.006 (+0.56%) | 34,679,000 |
10 May 2024 | CNY | 1.078 | 1.079 | 1.07 | 1.078 | 1.078 | +0.006 (+0.56%) | 37,559,220 |
9 May 2024 | CNY | 1.066 | 1.074 | 1.064 | 1.072 | 1.072 | +0.008 (+0.75%) | 40,035,140 |
8 May 2024 | CNY | 1.064 | 1.068 | 1.06 | 1.064 | 1.064 | 0.0 (0.0%) | 35,837,990 |
7 May 2024 | CNY | 1.06 | 1.065 | 1.057 | 1.064 | 1.064 | 0.0 (0.0%) | 36,390,160 |
6 May 2024 | CNY | 1.066 | 1.067 | 1.054 | 1.064 | 1.064 | +0.008 (+0.76%) | 34,036,290 |
30 Apr 2024 | CNY | 1.055 | 1.062 | 1.05 | 1.056 | 1.056 | -0.001 (-0.09%) | 33,117,290 |
29 Apr 2024 | CNY | 1.062 | 1.062 | 1.044 | 1.057 | 1.057 | -0.005 (-0.47%) | 41,307,190 |
26 Apr 2024 | CNY | 1.064 | 1.068 | 1.051 | 1.062 | 1.062 | -0.001 (-0.09%) | 31,363,950 |
25 Apr 2024 | CNY | 1.059 | 1.063 | 1.055 | 1.063 | 1.063 | +0.004 (+0.38%) | 44,747,570 |
24 Apr 2024 | CNY | 1.054 | 1.061 | 1.051 | 1.059 | 1.059 | +0.003 (+0.28%) | 29,145,220 |
23 Apr 2024 | CNY | 1.071 | 1.074 | 1.052 | 1.056 | 1.056 | -0.015 (-1.40%) | 146,755,800 |
22 Apr 2024 | CNY | 1.084 | 1.096 | 1.069 | 1.071 | 1.071 | -0.018 (-1.65%) | 50,869,280 |
19 Apr 2024 | CNY | 1.084 | 1.097 | 1.078 | 1.089 | 1.089 | +0.002 (+0.18%) | 61,968,060 |
18 Apr 2024 | CNY | 1.085 | 1.099 | 1.08 | 1.087 | 1.087 | -0.002 (-0.18%) | 83,518,540 |
17 Apr 2024 | CNY | 1.067 | 1.092 | 1.057 | 1.089 | 1.089 | +0.022 (+2.06%) | 66,359,270 |
16 Apr 2024 | CNY | 1.07 | 1.079 | 1.059 | 1.067 | 1.067 | -0.003 (-0.28%) | 47,831,410 |
15 Apr 2024 | CNY | 1.04 | 1.072 | 1.04 | 1.07 | 1.07 | +0.029 (+2.79%) | 53,106,730 |
12 Apr 2024 | CNY | 1.044 | 1.048 | 1.038 | 1.041 | 1.041 | -0.005 (-0.48%) | 38,800,760 |
11 Apr 2024 | CNY | 1.035 | 1.052 | 1.034 | 1.046 | 1.046 | +0.005 (+0.48%) | 35,096,430 |